|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue June 30, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul15 |
150630 |
1000.50 |
1059.25 |
993.75 |
1056.25 |
+53.75 |
100,939 |
36,256 |
-32,900 |
Aug15 |
150630 |
993.50 |
1051.25 |
985.50 |
1049.50 |
+55.00 |
71,207 |
83,471 |
+2,979 |
Sep15 |
150630 |
984.25 |
1042.75 |
976.25 |
1041.50 |
+57.00 |
16,577 |
24,930 |
+1,904 |
Nov15 |
150630 |
980.25 |
1038.00 |
971.25 |
1037.25 |
+57.25 |
211,228 |
362,935 |
-16,743 |
Jan16 |
150630 |
985.00 |
1043.00 |
938.50 |
1042.25 |
+57.25 |
20,465 |
39,055 |
+528 |
Mar16 |
150630 |
983.25 |
1033.75 |
976.50 |
1033.00 |
+49.75 |
21,896 |
60,000 |
+4,769 |
May16 |
150630 |
978.00 |
1018.75 |
970.75 |
1013.50 |
+36.25 |
14,030 |
29,697 |
+1,266 |
Jul16 |
150630 |
982.75 |
1016.25 |
973.25 |
1014.00 |
+34.50 |
6,624 |
16,566 |
-244 |
Aug16 |
150630 |
985.50 |
1007.25 |
975.75 |
1007.25 |
+31.50 |
115 |
431 |
+9 |
Sep16 |
150630 |
981.25 |
986.50 |
958.00 |
986.00 |
+28.00 |
15 |
238 |
+4 |
Nov16 |
150630 |
949.75 |
971.50 |
940.00 |
969.00 |
+23.75 |
2,953 |
10,873 |
-242 |
Jan17 |
150630 |
949.75 |
973.75 |
949.50 |
973.75 |
+23.00 |
29 |
91 |
+11 |
Mar17 |
150630 |
977.50 |
977.50 |
955.00 |
977.50 |
+22.50 |
3 |
76 |
-1 |
May17 |
150630 |
980.25 |
980.25 |
958.00 |
980.25 |
+22.25 |
0 |
32 |
+0 |
Total Volume and Open Interest |
466,105 |
665,033 |
-38,658 |
Soybean Meal(CBOT) |
Jul15 |
150630 |
341.90 |
360.40 |
340.00 |
359.50 |
+17.60 |
38,528 |
26,124 |
-17,007 |
Aug15 |
150630 |
334.00 |
353.90 |
331.90 |
351.90 |
+17.90 |
34,239 |
64,530 |
-290 |
Sep15 |
150630 |
329.70 |
349.10 |
327.40 |
348.30 |
+19.30 |
13,101 |
40,514 |
+800 |
Oct15 |
150630 |
327.30 |
346.20 |
323.90 |
345.50 |
+19.40 |
7,281 |
29,320 |
-13 |
Dec15 |
150630 |
326.20 |
346.60 |
323.70 |
345.40 |
+19.20 |
47,182 |
172,792 |
+205 |
Jan16 |
150630 |
325.90 |
345.70 |
323.10 |
344.50 |
+19.10 |
2,749 |
14,496 |
-238 |
Mar16 |
150630 |
323.00 |
341.50 |
320.40 |
340.70 |
+18.10 |
3,837 |
14,538 |
-39 |
May16 |
150630 |
321.60 |
335.70 |
318.00 |
333.60 |
+13.90 |
3,253 |
12,575 |
-261 |
Jul16 |
150630 |
322.10 |
334.00 |
318.60 |
333.10 |
+12.80 |
3,697 |
14,289 |
+149 |
Aug16 |
150630 |
319.80 |
332.60 |
318.40 |
331.60 |
+11.80 |
1,394 |
2,232 |
-27 |
Total Volume and Open Interest |
158,458 |
401,070 |
-15,993 |
Soybean Oil(CBOT) |
Jul15 |
150630 |
33.01 |
33.71 |
32.69 |
33.56 |
+0.51 |
43,642 |
25,653 |
-10,166 |
Aug15 |
150630 |
33.08 |
33.80 |
32.76 |
33.65 |
+0.54 |
36,119 |
63,081 |
+3,299 |
Sep15 |
150630 |
33.12 |
33.89 |
32.82 |
33.74 |
+0.57 |
16,533 |
31,789 |
-455 |
Oct15 |
150630 |
33.21 |
33.97 |
32.92 |
33.85 |
+0.61 |
9,334 |
19,847 |
-380 |
Dec15 |
150630 |
33.39 |
34.21 |
33.07 |
34.07 |
+0.66 |
48,818 |
183,947 |
+599 |
Jan16 |
150630 |
33.31 |
34.35 |
33.02 |
34.20 |
+0.67 |
1,961 |
18,540 |
+101 |
Mar16 |
150630 |
33.47 |
34.37 |
33.20 |
34.21 |
+0.69 |
2,654 |
19,314 |
+74 |
May16 |
150630 |
33.34 |
34.20 |
33.07 |
34.00 |
+0.63 |
1,963 |
15,033 |
+162 |
Jul16 |
150630 |
33.21 |
34.21 |
32.99 |
33.94 |
+0.67 |
2,006 |
12,072 |
+237 |
Aug16 |
150630 |
33.35 |
33.83 |
33.16 |
33.83 |
+0.67 |
51 |
1,577 |
+26 |
Total Volume and Open Interest |
163,604 |
394,820 |
-6,553 |
Canola(WCE) |
Jul15 |
150630 |
524.6 |
542.6 |
517.1 |
542.6 |
+19.6 |
4,944 |
4,792 |
-2,902 |
Nov15 |
150630 |
520.8 |
537.1 |
514.7 |
536.1 |
+15.5 |
18,497 |
165,685 |
-521 |
Jan16 |
150630 |
518.5 |
535.1 |
513.8 |
533.9 |
+15.4 |
2,979 |
12,954 |
+1,206 |
Mar16 |
150630 |
511.9 |
531.2 |
511.9 |
530.7 |
+14.7 |
865 |
2,869 |
+296 |
May16 |
150630 |
523.7 |
526.8 |
519.0 |
526.8 |
+14.3 |
201 |
835 |
+75 |
Total Volume and Open Interest |
27,585 |
189,394 |
-1,770 |
Corn(CBOT) |
Jul15 |
150630 |
383.25 |
415.00 |
382.75 |
414.00 |
+30.75 |
191,984 |
75,589 |
-56,282 |
Sep15 |
150630 |
391.50 |
422.00 |
390.50 |
422.00 |
+30.00 |
252,574 |
528,115 |
+1,841 |
Dec15 |
150630 |
402.00 |
432.25 |
400.75 |
431.50 |
+29.25 |
288,185 |
500,916 |
-2,647 |
Mar16 |
150630 |
412.00 |
441.75 |
411.00 |
440.75 |
+28.25 |
34,426 |
111,490 |
+1,313 |
May16 |
150630 |
418.00 |
447.00 |
417.25 |
446.25 |
+27.75 |
6,830 |
25,069 |
-1,239 |
Jul16 |
150630 |
423.00 |
451.00 |
422.50 |
450.00 |
+26.25 |
9,175 |
47,149 |
+573 |
Sep16 |
150630 |
408.00 |
432.00 |
407.75 |
432.00 |
+24.00 |
1,510 |
7,396 |
+642 |
Dec16 |
150630 |
415.00 |
434.00 |
413.75 |
430.75 |
+15.50 |
11,348 |
35,814 |
-1,130 |
Mar17 |
150630 |
427.00 |
440.00 |
424.75 |
439.50 |
+14.75 |
292 |
1,630 |
-4 |
May17 |
150630 |
430.00 |
448.00 |
430.00 |
445.25 |
+14.50 |
87 |
755 |
-2 |
Total Volume and Open Interest |
796,786 |
1,335,903 |
-56,927 |
Wheat(CBOT) |
Jul15 |
150630 |
581.00 |
614.75 |
576.00 |
614.75 |
+34.25 |
79,507 |
25,446 |
-23,356 |
Sep15 |
150630 |
583.25 |
618.00 |
575.75 |
615.75 |
+32.25 |
176,120 |
216,541 |
-3,612 |
Dec15 |
150630 |
590.00 |
623.75 |
582.75 |
622.00 |
+31.25 |
66,509 |
101,563 |
+691 |
Mar16 |
150630 |
595.25 |
629.50 |
587.00 |
628.00 |
+32.75 |
21,165 |
30,498 |
-1,020 |
May16 |
150630 |
601.00 |
631.25 |
593.00 |
631.25 |
+32.50 |
5,628 |
10,364 |
+872 |
Jul16 |
150630 |
597.75 |
628.50 |
591.00 |
626.25 |
+27.00 |
1,960 |
7,013 |
+113 |
Total Volume and Open Interest |
351,063 |
392,525 |
-26,265 |
Wheat(KCBT) |
Jul15 |
150630 |
571.25 |
593.25 |
563.50 |
593.25 |
+21.75 |
16,727 |
6,480 |
-6,657 |
Sep15 |
150630 |
580.75 |
611.50 |
576.00 |
610.25 |
+28.75 |
35,954 |
100,679 |
+6,894 |
Dec15 |
150630 |
601.00 |
628.75 |
593.75 |
628.00 |
+27.75 |
11,667 |
46,427 |
+586 |
Mar16 |
150630 |
612.00 |
640.25 |
605.25 |
639.50 |
+27.00 |
2,119 |
12,516 |
+347 |
May16 |
150630 |
620.25 |
647.50 |
613.75 |
647.50 |
+27.00 |
1,919 |
4,414 |
+61 |
Jul16 |
150630 |
625.00 |
653.75 |
622.00 |
652.75 |
+26.50 |
1,321 |
6,295 |
+813 |
Total Volume and Open Interest |
69,786 |
177,490 |
+2,063 |
Wheat(MGE) |
Jul15 |
150630 |
603.00 |
625.00 |
594.25 |
622.25 |
+18.25 |
4,737 |
3,428 |
-2,182 |
Sep15 |
150630 |
617.75 |
638.75 |
606.25 |
637.25 |
+18.50 |
9,908 |
25,528 |
+2,094 |
Dec15 |
150630 |
630.00 |
653.00 |
620.25 |
651.50 |
+19.75 |
3,620 |
15,732 |
-354 |
Mar16 |
150630 |
640.00 |
663.50 |
631.50 |
662.25 |
+20.50 |
1,005 |
7,285 |
+423 |
May16 |
150630 |
650.00 |
670.00 |
639.75 |
669.00 |
+20.50 |
445 |
1,898 |
+84 |
Total Volume and Open Interest |
20,088 |
55,504 |
+159 |
Oats(CBOT) |
Jul15 |
150630 |
248.00 |
253.25 |
245.00 |
253.25 |
+7.25 |
310 |
617 |
-174 |
Sep15 |
150630 |
256.75 |
271.00 |
254.00 |
264.00 |
+7.25 |
223 |
2,032 |
+53 |
Dec15 |
150630 |
267.75 |
283.50 |
265.00 |
277.75 |
+10.75 |
829 |
4,568 |
-39 |
Mar16 |
150630 |
285.50 |
288.00 |
271.75 |
285.25 |
+13.50 |
1 |
325 |
+0 |
Total Volume and Open Interest |
1,363 |
7,544 |
-160 |
Rough Rice(CBOT) |
Jul15 |
150630 |
9.77 |
10.22 |
9.77 |
10.16 |
+0.38 |
966 |
1,579 |
-361 |
Sep15 |
150630 |
10.05 |
10.60 |
10.05 |
10.45 |
+0.37 |
1,192 |
7,356 |
+132 |
Nov15 |
150630 |
10.34 |
10.83 |
10.32 |
10.72 |
+0.36 |
37 |
717 |
+6 |
Jan16 |
150630 |
10.63 |
10.98 |
10.63 |
10.98 |
+0.35 |
1 |
57 |
+1 |
Total Volume and Open Interest |
2,196 |
9,711 |
-222 |
Live Cattle(CME) |
Jun15 |
150630 |
149.500 |
150.700 |
147.850 |
147.850 |
-1.835 |
2,214 |
1,427 |
-1,249 |
Aug15 |
150630 |
149.825 |
150.700 |
147.850 |
148.075 |
-1.805 |
19,675 |
122,520 |
-3,560 |
Oct15 |
150630 |
152.200 |
152.880 |
150.350 |
150.700 |
-1.600 |
8,229 |
61,535 |
+897 |
Dec15 |
150630 |
153.200 |
153.800 |
151.500 |
151.900 |
-1.400 |
5,016 |
43,464 |
-247 |
Feb16 |
150630 |
153.185 |
153.735 |
151.630 |
152.035 |
-1.345 |
3,157 |
14,904 |
+93 |
Apr16 |
150630 |
152.200 |
152.650 |
150.850 |
151.285 |
-1.095 |
427 |
9,137 |
+176 |
Total Volume and Open Interest |
38,817 |
257,580 |
-3,859 |
Feeder Cattle(CME) |
Aug15 |
150630 |
219.200 |
219.800 |
214.580 |
214.735 |
-4.345 |
5,583 |
24,796 |
-1,105 |
Sep15 |
150630 |
217.830 |
218.485 |
213.400 |
213.400 |
-4.500 |
1,244 |
5,618 |
-40 |
Oct15 |
150630 |
216.200 |
216.985 |
212.080 |
212.080 |
-4.500 |
1,112 |
6,780 |
+91 |
Nov15 |
150630 |
215.330 |
215.330 |
210.450 |
210.630 |
-4.320 |
419 |
3,706 |
-6 |
Jan16 |
150630 |
207.850 |
208.600 |
203.685 |
204.150 |
-4.035 |
213 |
2,506 |
+9 |
Mar16 |
150630 |
206.400 |
206.700 |
201.500 |
201.785 |
-4.150 |
83 |
1,020 |
+11 |
Apr16 |
150630 |
204.000 |
204.000 |
204.000 |
204.000 |
-2.600 |
20 |
228 |
-1 |
Total Volume and Open Interest |
8,689 |
44,748 |
-1,030 |
Lean Hogs(CME) |
Jul15 |
150630 |
75.135 |
76.750 |
74.550 |
76.200 |
+1.950 |
5,962 |
19,409 |
-2,024 |
Aug15 |
150630 |
72.450 |
74.785 |
72.050 |
74.385 |
+2.600 |
15,220 |
83,089 |
+430 |
Oct15 |
150630 |
65.000 |
66.350 |
64.750 |
66.000 |
+1.350 |
8,936 |
54,871 |
+1,774 |
Dec15 |
150630 |
63.330 |
64.750 |
63.200 |
64.225 |
+1.175 |
4,374 |
41,404 |
+694 |
Feb16 |
150630 |
67.000 |
68.350 |
67.000 |
67.930 |
+0.930 |
1,131 |
14,246 |
+295 |
Apr16 |
150630 |
71.500 |
72.725 |
71.400 |
72.500 |
+1.150 |
1,195 |
6,501 |
+388 |
May16 |
150630 |
75.500 |
76.385 |
75.300 |
75.975 |
+0.825 |
7 |
145 |
+4 |
Jun16 |
150630 |
79.200 |
80.135 |
78.975 |
79.885 |
+0.805 |
314 |
1,936 |
+148 |
Total Volume and Open Interest |
37,217 |
222,035 |
+1,763 |
Class III Milk(CME) |
Jun15 |
150630 |
16.68 |
16.71 |
16.68 |
16.71 |
+0.02 |
46 |
5,666 |
+17 |
Jul15 |
150630 |
15.99 |
16.14 |
15.92 |
16.11 |
+0.20 |
562 |
4,730 |
+61 |
Aug15 |
150630 |
16.33 |
16.51 |
16.12 |
16.50 |
+0.20 |
299 |
4,194 |
+37 |
Sep15 |
150630 |
16.44 |
16.62 |
16.32 |
16.61 |
+0.16 |
131 |
3,974 |
-6 |
Oct15 |
150630 |
16.58 |
16.71 |
16.49 |
16.70 |
+0.06 |
101 |
3,515 |
+31 |
Nov15 |
150630 |
16.68 |
16.81 |
16.65 |
16.81 |
+0.11 |
67 |
3,360 |
+14 |
Dec15 |
150630 |
16.67 |
16.81 |
16.67 |
16.81 |
+0.13 |
58 |
3,066 |
+46 |
Jan16 |
150630 |
16.46 |
16.50 |
16.45 |
16.50 |
+0.05 |
23 |
820 |
+11 |
Feb16 |
150630 |
16.46 |
16.46 |
16.43 |
16.43 |
-0.02 |
13 |
671 |
+10 |
Mar16 |
150630 |
16.48 |
16.48 |
16.48 |
16.48 |
unch |
28 |
602 |
+23 |
Apr16 |
150630 |
16.46 |
16.46 |
16.46 |
16.46 |
unch |
13 |
395 |
+12 |
May16 |
150630 |
16.53 |
16.53 |
16.53 |
16.53 |
-0.02 |
10 |
358 |
+10 |
Jun16 |
150630 |
16.78 |
16.78 |
16.78 |
16.78 |
unch |
24 |
344 |
+18 |
Total Volume and Open Interest |
1,386 |
32,469 |
+294 |
Cocoa(ICE) |
Jul15 |
150630 |
3344 |
3344 |
3274 |
3275 |
-61 |
470 |
210 |
-197 |
Sep15 |
150630 |
3330 |
3334 |
3250 |
3269 |
-62 |
14,447 |
111,997 |
+2,610 |
Dec15 |
150630 |
3321 |
3323 |
3244 |
3262 |
-58 |
5,385 |
58,240 |
+543 |
Mar16 |
150630 |
3300 |
3304 |
3236 |
3250 |
-52 |
1,380 |
29,000 |
+99 |
May16 |
150630 |
3287 |
3292 |
3225 |
3241 |
-49 |
386 |
7,419 |
+165 |
Jul16 |
150630 |
3265 |
3265 |
3229 |
3229 |
-47 |
63 |
7,546 |
+26 |
Sep16 |
150630 |
3252 |
3252 |
3218 |
3218 |
-46 |
34 |
777 |
+15 |
Total Volume and Open Interest |
22,187 |
219,246 |
+3,275 |
Coffee "C"(ICE) |
Jul15 |
150630 |
130.65 |
130.65 |
130.65 |
130.65 |
-0.15 |
25 |
453 |
-5 |
Sep15 |
150630 |
133.00 |
133.75 |
129.75 |
132.40 |
unch |
17,507 |
98,011 |
-1,117 |
Dec15 |
150630 |
136.55 |
137.20 |
133.45 |
136.00 |
unch |
3,996 |
38,802 |
+1,429 |
Mar16 |
150630 |
140.20 |
140.30 |
137.10 |
139.60 |
-0.05 |
669 |
15,628 |
+84 |
May16 |
150630 |
142.40 |
142.50 |
139.35 |
141.75 |
+0.05 |
294 |
7,808 |
+8 |
Jul16 |
150630 |
143.85 |
144.10 |
141.25 |
143.60 |
+0.15 |
246 |
3,024 |
+57 |
Total Volume and Open Interest |
23,007 |
173,926 |
+513 |
Orange Juice(ICE) |
Jul15 |
150630 |
117.00 |
117.00 |
113.50 |
114.90 |
-1.35 |
455 |
1,606 |
-394 |
Sep15 |
150630 |
120.30 |
120.30 |
115.90 |
118.60 |
-2.35 |
672 |
9,220 |
+86 |
Nov15 |
150630 |
120.75 |
120.75 |
119.05 |
120.10 |
-2.15 |
130 |
1,398 |
+83 |
Jan16 |
150630 |
121.00 |
122.65 |
121.00 |
122.05 |
-2.05 |
9 |
533 |
+0 |
Mar16 |
150630 |
123.65 |
123.65 |
123.40 |
123.40 |
-1.95 |
0 |
73 |
+0 |
May16 |
150630 |
125.30 |
125.30 |
125.30 |
125.30 |
-1.85 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,266 |
12,838 |
-225 |
Sugar #11(ICE) |
Jul15 |
150630 |
11.90 |
12.28 |
11.86 |
12.28 |
+0.46 |
49,768 |
23,249 |
-10,928 |
Oct15 |
150630 |
12.15 |
12.49 |
12.08 |
12.47 |
+0.40 |
95,677 |
530,276 |
+5,485 |
Mar16 |
150630 |
13.50 |
13.78 |
13.41 |
13.76 |
+0.35 |
32,774 |
187,900 |
+1,185 |
May16 |
150630 |
13.54 |
13.84 |
13.52 |
13.82 |
+0.30 |
4,222 |
35,874 |
+450 |
Jul16 |
150630 |
13.56 |
13.83 |
13.53 |
13.81 |
+0.27 |
3,002 |
32,606 |
+732 |
Oct16 |
150630 |
13.73 |
14.00 |
13.72 |
13.99 |
+0.26 |
1,283 |
26,039 |
+195 |
Mar17 |
150630 |
14.31 |
14.56 |
14.31 |
14.56 |
+0.24 |
921 |
12,185 |
+439 |
May17 |
150630 |
14.39 |
14.59 |
14.35 |
14.59 |
+0.23 |
114 |
1,994 |
-20 |
Total Volume and Open Interest |
188,128 |
855,540 |
-2,209 |
London Cocoa(LCE) |
Jul15 |
150630 |
2169 |
2174 |
2133 |
2139 |
-30 |
3,592 |
45,715 |
-1,256 |
Sep15 |
150630 |
2180 |
2191 |
2152 |
2157 |
-27 |
12,239 |
80,736 |
+767 |
Dec15 |
150630 |
2169 |
2178 |
2143 |
2150 |
-20 |
8,860 |
61,664 |
+2,351 |
Mar16 |
150630 |
2142 |
2152 |
2119 |
2127 |
-16 |
6,003 |
56,443 |
-119 |
May16 |
150630 |
2139 |
2143 |
2112 |
2119 |
-15 |
4,410 |
16,061 |
+410 |
Jul16 |
150630 |
2130 |
2130 |
2107 |
2113 |
-14 |
2,699 |
22,352 |
+639 |
Sep16 |
150630 |
2120 |
2121 |
2100 |
2104 |
-14 |
193 |
6,485 |
+135 |
Total Volume and Open Interest |
37,998 |
292,771 |
+2,926 |
London Sugar(LCE) |
Aug15 |
150630 |
364.40 |
373.60 |
363.70 |
370.30 |
+6.60 |
4,380 |
27,609 |
-472 |
Oct15 |
150630 |
358.20 |
367.00 |
357.80 |
364.60 |
+7.00 |
3,609 |
26,912 |
+266 |
Dec15 |
150630 |
357.30 |
365.80 |
357.20 |
364.20 |
+7.40 |
623 |
15,849 |
-294 |
Mar16 |
150630 |
359.40 |
367.00 |
359.40 |
365.90 |
+6.50 |
935 |
12,693 |
+497 |
May16 |
150630 |
363.20 |
371.00 |
363.10 |
370.20 |
+7.50 |
169 |
4,670 |
+67 |
Total Volume and Open Interest |
9,788 |
90,959 |
+106 |
Cotton(ICE) |
Jul15 |
150630 |
64.95 |
67.51 |
64.95 |
67.51 |
+0.71 |
21 |
271 |
-10 |
Oct15 |
150630 |
68.24 |
68.91 |
66.20 |
68.91 |
+0.52 |
54 |
304 |
+8 |
Dec15 |
150630 |
67.22 |
67.99 |
65.05 |
67.91 |
+0.68 |
40,029 |
155,522 |
+8,153 |
Mar16 |
150630 |
66.89 |
67.40 |
64.87 |
67.29 |
+0.48 |
4,326 |
14,540 |
+644 |
May16 |
150630 |
66.43 |
67.18 |
65.45 |
66.90 |
+0.28 |
379 |
1,634 |
+131 |
Jul16 |
150630 |
66.25 |
66.86 |
65.20 |
66.41 |
+0.04 |
349 |
2,550 |
-95 |
Total Volume and Open Interest |
45,168 |
176,161 |
+8,831 |
Lumber(CME) |
Jul15 |
150630 |
292.4 |
292.4 |
288.0 |
288.3 |
-3.9 |
251 |
1,022 |
-101 |
Sep15 |
150630 |
288.7 |
290.2 |
285.1 |
285.3 |
-4.9 |
369 |
2,707 |
+60 |
Nov15 |
150630 |
285.2 |
286.0 |
283.0 |
283.3 |
-2.8 |
36 |
467 |
+5 |
Jan16 |
150630 |
292.0 |
296.6 |
292.0 |
292.0 |
-4.5 |
0 |
66 |
+0 |
Total Volume and Open Interest |
656 |
4,283 |
-36 |
Crude Oil(NYM) |
Aug15 |
150630 |
58.27 |
59.69 |
57.94 |
59.47 |
+1.14 |
231,957 |
332,326 |
+3,310 |
Sep15 |
150630 |
58.63 |
60.05 |
58.32 |
59.83 |
+1.15 |
46,367 |
271,940 |
+4,218 |
Oct15 |
150630 |
58.97 |
60.31 |
58.60 |
60.10 |
+1.14 |
18,645 |
111,642 |
-1,084 |
Nov15 |
150630 |
59.28 |
60.65 |
59.08 |
60.44 |
+1.13 |
12,358 |
75,812 |
+31 |
Dec15 |
150630 |
59.60 |
61.00 |
59.32 |
60.78 |
+1.10 |
31,595 |
232,747 |
+356 |
Jan16 |
150630 |
59.69 |
61.26 |
59.65 |
61.08 |
+1.08 |
7,425 |
71,937 |
+33 |
Feb16 |
150630 |
59.92 |
61.44 |
59.92 |
61.29 |
+1.05 |
3,181 |
34,381 |
-82 |
Mar16 |
150630 |
60.12 |
61.63 |
60.12 |
61.45 |
+1.01 |
5,711 |
60,073 |
-466 |
Apr16 |
150630 |
60.57 |
61.72 |
60.57 |
61.60 |
+0.98 |
1,099 |
20,874 |
+158 |
May16 |
150630 |
60.87 |
61.75 |
60.87 |
61.75 |
+0.95 |
747 |
19,330 |
-21 |
Jun16 |
150630 |
60.67 |
62.08 |
60.67 |
61.91 |
+0.93 |
7,662 |
75,591 |
+735 |
Jul16 |
150630 |
61.53 |
61.99 |
61.53 |
61.99 |
+0.91 |
611 |
18,072 |
-150 |
Aug16 |
150630 |
61.45 |
62.07 |
61.45 |
62.07 |
+0.88 |
427 |
13,008 |
+158 |
Sep16 |
150630 |
62.17 |
62.17 |
62.17 |
62.17 |
+0.86 |
740 |
34,355 |
+90 |
Oct16 |
150630 |
62.31 |
62.31 |
62.31 |
62.31 |
+0.85 |
262 |
13,834 |
+148 |
Nov16 |
150630 |
62.48 |
62.48 |
62.48 |
62.48 |
+0.84 |
314 |
15,097 |
-109 |
Total Volume and Open Interest |
382,959 |
1,664,339 |
+7,434 |
e-miNY Crude Oil(NYM) |
Jun15 |
150518 |
59.850 |
60.850 |
59.100 |
59.425 |
-0.275 |
8,589 |
1,683 |
-298 |
Jul15 |
150619 |
60.450 |
60.575 |
58.900 |
59.600 |
-0.850 |
8,608 |
2,307 |
+40 |
Aug15 |
150630 |
58.250 |
59.700 |
57.950 |
59.475 |
+1.150 |
5,436 |
2,365 |
+161 |
Sep15 |
150630 |
58.600 |
60.000 |
58.375 |
59.825 |
+1.150 |
578 |
1,293 |
+280 |
Oct15 |
150630 |
58.900 |
60.100 |
58.750 |
60.100 |
+1.150 |
145 |
337 |
-78 |
Nov15 |
150630 |
59.200 |
60.450 |
59.200 |
60.450 |
+1.150 |
86 |
679 |
-66 |
Dec15 |
150630 |
59.600 |
60.775 |
59.600 |
60.775 |
+1.100 |
16 |
951 |
+12 |
Jan16 |
150630 |
61.075 |
61.075 |
61.075 |
61.075 |
+1.075 |
0 |
12 |
+0 |
Feb16 |
150630 |
61.300 |
61.300 |
61.300 |
61.300 |
+1.050 |
0 |
8 |
+0 |
Mar16 |
150630 |
61.450 |
61.450 |
61.450 |
61.450 |
+1.000 |
0 |
6 |
+0 |
Total Volume and Open Interest |
6,261 |
5,724 |
+309 |
NY Harbor ULSD(NYM) |
Jul15 |
150630 |
184.00 |
189.52 |
183.70 |
188.66 |
+5.00 |
19,387 |
12,611 |
-5,148 |
Aug15 |
150630 |
184.49 |
190.33 |
183.86 |
188.99 |
+4.63 |
38,675 |
84,608 |
-1,083 |
Sep15 |
150630 |
185.96 |
191.69 |
185.79 |
190.43 |
+4.54 |
10,126 |
66,658 |
-296 |
Oct15 |
150630 |
188.21 |
193.43 |
188.21 |
192.24 |
+4.39 |
4,732 |
32,050 |
-127 |
Nov15 |
150630 |
189.61 |
195.16 |
189.61 |
194.09 |
+4.28 |
2,142 |
27,608 |
-243 |
Dec15 |
150630 |
191.70 |
196.84 |
191.61 |
195.77 |
+4.16 |
5,090 |
45,864 |
+94 |
Jan16 |
150630 |
195.53 |
198.19 |
194.48 |
197.17 |
+3.99 |
1,937 |
18,196 |
-5 |
Feb16 |
150630 |
195.34 |
197.70 |
195.26 |
197.60 |
+3.89 |
533 |
12,922 |
+19 |
Mar16 |
150630 |
194.20 |
197.09 |
194.20 |
197.09 |
+3.82 |
578 |
17,487 |
+120 |
Apr16 |
150630 |
194.20 |
195.78 |
194.20 |
195.78 |
+3.76 |
160 |
8,320 |
+35 |
May16 |
150630 |
194.24 |
196.28 |
194.24 |
195.70 |
+3.67 |
167 |
5,291 |
+10 |
Jun16 |
150630 |
193.00 |
197.09 |
193.00 |
196.19 |
+3.56 |
482 |
15,599 |
+127 |
Jul16 |
150630 |
196.15 |
197.21 |
196.15 |
197.21 |
+3.48 |
94 |
2,169 |
+3 |
Aug16 |
150630 |
197.30 |
198.29 |
197.30 |
198.29 |
+3.45 |
159 |
2,654 |
-13 |
Total Volume and Open Interest |
84,668 |
371,049 |
-6,517 |
RBOB Gasoline(NYM) |
Jul15 |
150630 |
202.71 |
209.68 |
202.00 |
208.96 |
+5.93 |
21,560 |
12,395 |
-4,641 |
Aug15 |
150630 |
199.75 |
206.59 |
199.20 |
204.94 |
+4.61 |
44,679 |
102,386 |
-912 |
Sep15 |
150630 |
195.25 |
201.43 |
194.96 |
199.97 |
+4.23 |
15,687 |
72,042 |
+1,463 |
Oct15 |
150630 |
177.94 |
183.41 |
177.80 |
182.04 |
+3.60 |
7,239 |
42,436 |
-71 |
Nov15 |
150630 |
172.91 |
177.87 |
172.91 |
176.67 |
+3.21 |
4,339 |
40,623 |
+289 |
Dec15 |
150630 |
169.96 |
174.66 |
169.92 |
173.55 |
+3.08 |
4,427 |
48,242 |
+210 |
Jan16 |
150630 |
169.78 |
173.61 |
169.78 |
172.69 |
+3.11 |
675 |
14,380 |
+32 |
Feb16 |
150630 |
171.86 |
173.96 |
171.81 |
173.11 |
+3.05 |
186 |
6,160 |
-33 |
Mar16 |
150630 |
171.54 |
175.00 |
171.54 |
174.35 |
+3.00 |
369 |
7,927 |
-76 |
Apr16 |
150630 |
192.23 |
193.72 |
192.23 |
193.72 |
+3.01 |
289 |
4,446 |
+31 |
Total Volume and Open Interest |
100,265 |
382,770 |
-3,537 |
e-miNY RBOB Gasoline(NYM) |
Aug15 |
150630 |
204.90 |
204.94 |
204.90 |
204.90 |
+4.60 |
|
|
|
Sep15 |
150630 |
200.00 |
200.00 |
199.97 |
200.00 |
+4.30 |
|
|
|
Oct15 |
150630 |
182.00 |
182.04 |
182.00 |
182.00 |
+3.60 |
|
|
|
Nov15 |
150630 |
176.70 |
176.70 |
176.67 |
176.70 |
+3.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug15 |
150630 |
2.806 |
2.837 |
2.752 |
2.832 |
+0.027 |
135,271 |
212,750 |
-7,848 |
Sep15 |
150630 |
2.819 |
2.848 |
2.767 |
2.842 |
+0.023 |
35,746 |
198,715 |
-1,293 |
Oct15 |
150630 |
2.840 |
2.874 |
2.796 |
2.869 |
+0.022 |
32,489 |
144,369 |
-1,888 |
Nov15 |
150630 |
2.937 |
2.969 |
2.901 |
2.965 |
+0.018 |
23,516 |
96,799 |
+1,550 |
Dec15 |
150630 |
3.113 |
3.136 |
3.083 |
3.134 |
+0.014 |
13,853 |
65,083 |
+640 |
Jan16 |
150630 |
3.221 |
3.246 |
3.193 |
3.241 |
+0.008 |
14,669 |
75,134 |
+890 |
Feb16 |
150630 |
3.223 |
3.239 |
3.192 |
3.238 |
+0.008 |
2,782 |
17,241 |
+69 |
Mar16 |
150630 |
3.171 |
3.201 |
3.155 |
3.197 |
+0.005 |
8,271 |
51,022 |
+328 |
Apr16 |
150630 |
3.041 |
3.054 |
3.020 |
3.049 |
unch |
6,257 |
46,087 |
-323 |
May16 |
150630 |
3.059 |
3.059 |
3.027 |
3.056 |
+0.002 |
860 |
14,588 |
+24 |
Jun16 |
150630 |
3.093 |
3.096 |
3.060 |
3.090 |
+0.004 |
456 |
12,181 |
+23 |
Jul16 |
150630 |
3.102 |
3.130 |
3.102 |
3.128 |
+0.004 |
157 |
10,483 |
+14 |
Aug16 |
150630 |
3.119 |
3.147 |
3.119 |
3.143 |
+0.006 |
112 |
8,979 |
-7 |
Sep16 |
150630 |
3.116 |
3.136 |
3.116 |
3.136 |
+0.005 |
148 |
7,661 |
-32 |
Oct16 |
150630 |
3.141 |
3.172 |
3.137 |
3.166 |
+0.005 |
502 |
14,485 |
-78 |
Nov16 |
150630 |
3.225 |
3.250 |
3.225 |
3.245 |
+0.007 |
137 |
5,346 |
-18 |
Total Volume and Open Interest |
275,737 |
1,033,600 |
-13,023 |
Brent Crude Oil(ICE) |
Aug15 |
150630 |
61.77 |
63.83 |
61.71 |
63.59 |
+1.58 |
212,119 |
252,029 |
-12,534 |
Sep15 |
150630 |
62.44 |
64.37 |
62.30 |
64.14 |
+1.54 |
113,379 |
329,314 |
-2,862 |
Oct15 |
150630 |
63.10 |
64.89 |
62.87 |
64.67 |
+1.49 |
43,601 |
141,117 |
+2,782 |
Nov15 |
150630 |
63.70 |
65.45 |
63.47 |
65.22 |
+1.43 |
23,302 |
88,608 |
-388 |
Dec15 |
150630 |
64.25 |
65.97 |
64.05 |
65.75 |
+1.38 |
56,467 |
248,199 |
+204 |
Jan16 |
150630 |
64.62 |
66.40 |
64.62 |
66.20 |
+1.33 |
9,308 |
69,763 |
-201 |
Feb16 |
150630 |
65.25 |
66.74 |
65.02 |
66.55 |
+1.27 |
6,252 |
55,346 |
-230 |
Mar16 |
150630 |
65.60 |
67.01 |
65.45 |
66.82 |
+1.22 |
8,867 |
73,983 |
+1,355 |
Apr16 |
150630 |
65.68 |
67.30 |
65.68 |
67.11 |
+1.18 |
2,700 |
44,575 |
+1,185 |
May16 |
150630 |
67.83 |
67.83 |
67.38 |
67.38 |
+1.14 |
911 |
24,665 |
+209 |
Jun16 |
150630 |
66.31 |
67.86 |
66.31 |
67.65 |
+1.10 |
10,842 |
74,321 |
-66 |
Jul16 |
150630 |
67.87 |
67.87 |
67.87 |
67.87 |
+1.05 |
637 |
20,639 |
-91 |
Aug16 |
150630 |
68.08 |
68.08 |
68.08 |
68.08 |
+1.00 |
398 |
19,225 |
+192 |
Sep16 |
150630 |
68.00 |
68.29 |
68.00 |
68.29 |
+0.97 |
1,147 |
27,077 |
+98 |
Total Volume and Open Interest |
511,857 |
1,775,738 |
-10,696 |
Gas Oil(ICE) |
Jul15 |
150630 |
565.50 |
583.00 |
564.00 |
573.75 |
+9.25 |
29,292 |
125,572 |
-5,201 |
Aug15 |
150630 |
569.00 |
585.50 |
566.00 |
576.00 |
+9.00 |
53,216 |
158,543 |
-1,873 |
Sep15 |
150630 |
571.75 |
588.75 |
570.00 |
579.50 |
+8.75 |
23,210 |
89,397 |
+848 |
Oct15 |
150630 |
577.00 |
593.50 |
576.50 |
584.75 |
+8.50 |
10,648 |
92,387 |
-975 |
Nov15 |
150630 |
581.00 |
594.50 |
581.00 |
587.25 |
+8.25 |
5,047 |
55,017 |
-1,049 |
Dec15 |
150630 |
581.75 |
596.75 |
580.50 |
589.00 |
+8.25 |
15,703 |
107,611 |
-1,962 |
Jan16 |
150630 |
585.75 |
599.50 |
585.75 |
591.75 |
+8.00 |
2,163 |
25,653 |
+230 |
Feb16 |
150630 |
588.75 |
601.50 |
588.25 |
594.50 |
+7.75 |
752 |
17,628 |
+128 |
Mar16 |
150630 |
595.25 |
602.25 |
595.25 |
596.50 |
+7.50 |
875 |
21,818 |
-66 |
Apr16 |
150630 |
592.50 |
603.25 |
592.25 |
597.75 |
+7.50 |
491 |
13,920 |
+88 |
Total Volume and Open Interest |
144,273 |
816,124 |
-9,439 |
Ethanol(CBOT) |
Jul15 |
150630 |
1.529 |
1.612 |
1.529 |
1.612 |
+0.048 |
136 |
280 |
-152 |
Aug15 |
150630 |
1.528 |
1.629 |
1.528 |
1.627 |
+0.064 |
505 |
2,591 |
+158 |
Sep15 |
150630 |
1.535 |
1.617 |
1.535 |
1.613 |
+0.063 |
76 |
1,035 |
+15 |
Oct15 |
150630 |
1.560 |
1.602 |
1.560 |
1.602 |
+0.063 |
16 |
566 |
-7 |
Nov15 |
150630 |
1.549 |
1.587 |
1.549 |
1.587 |
+0.063 |
2 |
377 |
-1 |
Dec15 |
150630 |
1.503 |
1.569 |
1.503 |
1.569 |
+0.063 |
5 |
1,646 |
+0 |
Jan16 |
150630 |
1.551 |
1.551 |
1.551 |
1.551 |
+0.063 |
1 |
388 |
+0 |
Feb16 |
150630 |
1.553 |
1.553 |
1.553 |
1.553 |
+0.063 |
1 |
98 |
+0 |
Total Volume and Open Interest |
742 |
7,346 |
+13 |
WTI Crude Oil(ICE) |
Aug15 |
150630 |
58.27 |
59.69 |
57.96 |
59.47 |
+1.14 |
26,354 |
51,816 |
-1,925 |
Sep15 |
150630 |
58.60 |
60.02 |
58.32 |
59.83 |
+1.15 |
15,770 |
57,509 |
+163 |
Oct15 |
150630 |
58.79 |
60.30 |
58.60 |
60.10 |
+1.14 |
7,405 |
29,694 |
+127 |
Nov15 |
150630 |
59.89 |
60.62 |
59.68 |
60.44 |
+1.13 |
3,299 |
11,963 |
+9 |
Dec15 |
150630 |
59.50 |
60.96 |
59.50 |
60.78 |
+1.10 |
12,330 |
90,360 |
-2,001 |
Jan16 |
150630 |
60.46 |
61.12 |
60.46 |
61.08 |
+1.08 |
1,863 |
11,736 |
-439 |
Feb16 |
150630 |
61.25 |
61.47 |
61.22 |
61.29 |
+1.05 |
379 |
2,542 |
-135 |
Mar16 |
150630 |
60.76 |
61.45 |
60.72 |
61.45 |
+1.01 |
428 |
8,164 |
-324 |
Apr16 |
150630 |
61.09 |
61.77 |
61.09 |
61.60 |
+0.98 |
128 |
3,267 |
+27 |
May16 |
150630 |
61.75 |
61.75 |
61.75 |
61.75 |
+0.95 |
45 |
3,156 |
-1 |
Jun16 |
150630 |
61.18 |
62.08 |
61.18 |
61.91 |
+0.93 |
2,910 |
20,709 |
+782 |
Jul16 |
150630 |
61.99 |
61.99 |
61.99 |
61.99 |
+0.91 |
12 |
1,134 |
-2 |
Aug16 |
150630 |
62.07 |
62.07 |
62.07 |
62.07 |
+0.88 |
26 |
1,871 |
+15 |
Sep16 |
150630 |
62.17 |
62.17 |
62.17 |
62.17 |
+0.86 |
35 |
3,024 |
-9 |
Oct16 |
150630 |
62.31 |
62.31 |
62.31 |
62.31 |
+0.85 |
21 |
742 |
-13 |
Nov16 |
150630 |
62.48 |
62.48 |
62.48 |
62.48 |
+0.84 |
0 |
1,325 |
+0 |
Total Volume and Open Interest |
73,346 |
379,894 |
-3,630 |
US Dollar Index(ICE) |
Sep15 |
150630 |
95.185 |
95.885 |
95.015 |
95.660 |
+0.710 |
33,076 |
85,337 |
+999 |
Dec15 |
150630 |
95.520 |
96.230 |
95.400 |
96.010 |
+0.702 |
146 |
2,533 |
+17 |
Mar16 |
150630 |
95.700 |
96.300 |
95.700 |
96.300 |
+0.713 |
2 |
326 |
+0 |
Total Volume and Open Interest |
33,226 |
88,215 |
+1,018 |
Australian Dollar(CME) |
Sep15 |
150630 |
76.49 |
76.93 |
76.28 |
76.85 |
+0.13 |
80,171 |
125,370 |
+10,919 |
Dec15 |
150630 |
76.11 |
76.56 |
76.11 |
76.49 |
+0.13 |
51 |
138 |
+10 |
Mar16 |
150630 |
76.20 |
76.20 |
76.00 |
76.15 |
+0.13 |
0 |
9 |
+0 |
Total Volume and Open Interest |
80,222 |
125,526 |
+10,929 |
British Pound(CME) |
Sep15 |
150630 |
157.27 |
157.69 |
156.85 |
157.25 |
-0.03 |
63,645 |
183,831 |
-899 |
Dec15 |
150630 |
157.11 |
157.37 |
157.00 |
157.16 |
-0.03 |
45 |
193 |
-5 |
Mar16 |
150630 |
157.08 |
157.08 |
157.08 |
157.08 |
-0.03 |
0 |
31 |
+0 |
Total Volume and Open Interest |
63,690 |
184,077 |
-904 |
Canadian Dollar(CME) |
Sep15 |
150630 |
80.56 |
80.80 |
79.91 |
79.98 |
-0.77 |
51,099 |
81,778 |
+802 |
Dec15 |
150630 |
80.44 |
80.72 |
79.84 |
79.91 |
-0.75 |
133 |
3,563 |
-12 |
Mar16 |
150630 |
79.98 |
79.98 |
79.87 |
79.87 |
-0.74 |
5 |
569 |
+0 |
Jun16 |
150630 |
80.35 |
80.35 |
79.86 |
79.86 |
-0.72 |
0 |
77 |
+0 |
Total Volume and Open Interest |
51,244 |
86,023 |
+790 |
Japanese Yen(CME) |
Sep15 |
150630 |
81.69 |
82.09 |
81.56 |
81.83 |
+0.08 |
84,653 |
251,366 |
+1,108 |
Dec15 |
150630 |
81.84 |
82.19 |
81.83 |
81.95 |
+0.07 |
32 |
1,175 |
+1 |
Mar16 |
150630 |
82.16 |
82.16 |
82.16 |
82.16 |
+0.07 |
0 |
104 |
+0 |
Total Volume and Open Interest |
84,685 |
252,742 |
+1,109 |
Swiss Franc(CME) |
Sep15 |
150630 |
108.41 |
108.45 |
106.90 |
107.22 |
-1.12 |
17,863 |
21,011 |
-562 |
Dec15 |
150630 |
108.62 |
108.64 |
107.66 |
107.66 |
-1.12 |
7 |
342 |
+3 |
Mar16 |
150630 |
108.18 |
108.18 |
108.18 |
108.18 |
-1.12 |
0 |
19 |
+0 |
Total Volume and Open Interest |
17,870 |
21,377 |
-559 |
EuroFX(CME) |
Sep15 |
150630 |
112.42 |
112.56 |
111.24 |
111.56 |
-1.09 |
181,984 |
342,878 |
+3,853 |
Dec15 |
150630 |
112.58 |
112.72 |
111.48 |
111.73 |
-1.09 |
362 |
2,664 |
+7 |
Mar16 |
150630 |
112.49 |
112.49 |
111.85 |
111.96 |
-1.09 |
47 |
306 |
+7 |
Total Volume and Open Interest |
182,393 |
345,994 |
+3,867 |
Mexican Peso(CME) |
Jul15 |
150630 |
635.50 |
635.50 |
635.50 |
635.50 |
-0.62 |
0 |
8 |
+0 |
Aug15 |
150630 |
633.88 |
633.88 |
633.88 |
633.88 |
-0.62 |
|
|
|
Total Volume and Open Interest |
17,168 |
108,754 |
+2,809 |
Brazilian Real(CME) |
Jul15 |
150630 |
323.20 |
323.85 |
321.40 |
321.40 |
+0.85 |
3,609 |
3,416 |
-1,064 |
Aug15 |
150630 |
316.30 |
319.40 |
315.60 |
318.75 |
+1.80 |
3,238 |
2,437 |
+2,233 |
Sep15 |
150630 |
317.25 |
317.30 |
310.50 |
315.45 |
+1.75 |
382 |
2,003 |
+148 |
Oct15 |
150630 |
312.15 |
312.15 |
312.15 |
312.15 |
+1.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
7,229 |
17,009 |
+1,317 |
30-Year T-Bonds(CBOT) |
Sep15 |
150630 |
150~300 |
151~160 |
150~010 |
150~270 |
-0~020 |
237,259 |
471,402 |
-5,488 |
Dec15 |
150630 |
149~170 |
149~250 |
148~160 |
149~070 |
-0~020 |
9 |
49 |
+6 |
Mar16 |
150630 |
148~050 |
148~050 |
148~050 |
148~050 |
-0~020 |
|
|
|
Total Volume and Open Interest |
237,268 |
471,451 |
-5,482 |
10-Year T-Notes(CBOT) |
Sep15 |
150630 |
126~070 |
126~125 |
125~260 |
126~055 |
-0~010 |
1,076,844 |
2,718,108 |
+17,983 |
Dec15 |
150630 |
125~145 |
125~160 |
125~060 |
125~095 |
+0~010 |
10 |
52 |
+8 |
Mar16 |
150630 |
124~255 |
124~255 |
124~245 |
124~255 |
+0~010 |
|
|
|
Total Volume and Open Interest |
1,076,854 |
2,718,160 |
+17,991 |
5-Year T-Notes(CBOT) |
Jun15 |
150630 |
119~304 |
119~304 |
119~292 |
119~300 |
+0~006 |
524 |
9,237 |
-148 |
Sep15 |
150630 |
119~096 |
119~120 |
119~016 |
119~082 |
-0~012 |
483,458 |
2,109,345 |
-1,897 |
Dec15 |
150630 |
118~202 |
118~202 |
118~202 |
118~202 |
-0~012 |
|
|
|
Total Volume and Open Interest |
483,982 |
2,118,582 |
-2,045 |
2 Year T-Notes(CBOT) |
Jun15 |
150630 |
109~242 |
109~242 |
109~242 |
109~242 |
unch |
713 |
4,621 |
-202 |
Sep15 |
150630 |
109~156 |
109~162 |
109~132 |
109~150 |
-0~006 |
163,668 |
1,202,051 |
-1,269 |
Dec15 |
150630 |
109~046 |
109~046 |
109~046 |
109~046 |
-0~006 |
|
|
|
Total Volume and Open Interest |
164,381 |
1,206,672 |
-1,471 |
Eurodollars(CME) |
Sep15 |
150630 |
99.630 |
99.640 |
99.620 |
99.635 |
+0.005 |
89,067 |
1,140,420 |
-9,180 |
Dec15 |
150630 |
99.465 |
99.475 |
99.445 |
99.465 |
unch |
111,430 |
1,207,512 |
-7,824 |
Mar16 |
150630 |
99.285 |
99.295 |
99.260 |
99.280 |
-0.005 |
141,582 |
963,287 |
-10,071 |
Jun16 |
150630 |
99.080 |
99.090 |
99.050 |
99.075 |
-0.005 |
135,552 |
969,388 |
-5,777 |
Sep16 |
150630 |
98.860 |
98.865 |
98.820 |
98.850 |
-0.010 |
140,786 |
908,244 |
-879 |
Dec16 |
150630 |
98.640 |
98.645 |
98.595 |
98.630 |
-0.010 |
157,082 |
1,127,198 |
+5,904 |
Mar17 |
150630 |
98.450 |
98.460 |
98.405 |
98.445 |
-0.005 |
86,273 |
712,756 |
+5,844 |
Jun17 |
150630 |
98.270 |
98.285 |
98.225 |
98.265 |
-0.005 |
108,632 |
676,381 |
+5,614 |
Sep17 |
150630 |
98.110 |
98.130 |
98.065 |
98.110 |
-0.005 |
75,808 |
573,327 |
+4,598 |
Dec17 |
150630 |
97.960 |
97.985 |
97.915 |
97.960 |
-0.005 |
78,829 |
641,351 |
+34 |
Mar18 |
150630 |
97.840 |
97.865 |
97.795 |
97.835 |
-0.005 |
68,459 |
385,614 |
+6,916 |
Jun18 |
150630 |
97.715 |
97.740 |
97.670 |
97.715 |
-0.005 |
60,831 |
328,132 |
-210 |
Sep18 |
150630 |
97.605 |
97.630 |
97.555 |
97.600 |
-0.005 |
38,859 |
221,848 |
+3,928 |
Dec18 |
150630 |
97.495 |
97.515 |
97.440 |
97.485 |
-0.005 |
31,532 |
239,219 |
+605 |
Mar19 |
150630 |
97.390 |
97.420 |
97.340 |
97.390 |
unch |
29,765 |
143,550 |
+2,463 |
Jun19 |
150630 |
97.300 |
97.325 |
97.240 |
97.290 |
unch |
24,653 |
170,751 |
+689 |
Sep19 |
150630 |
97.205 |
97.230 |
97.150 |
97.200 |
unch |
16,485 |
109,343 |
+1,492 |
Dec19 |
150630 |
97.110 |
97.140 |
97.055 |
97.110 |
unch |
15,102 |
86,841 |
+483 |
Total Volume and Open Interest |
1,455,639 |
10,983,526 |
+8,471 |
Ultra T-Bond(CBOT) |
Jun15 |
150619 |
156~26 |
156~26 |
154~18 |
156~26 |
+2~08 |
6,557 |
4,657 |
-6,015 |
Sep15 |
150630 |
154~03 |
154~27 |
153~06 |
154~02 |
-0~02 |
105,635 |
596,423 |
-77 |
Dec15 |
150630 |
152~22 |
152~22 |
152~22 |
152~22 |
-0~02 |
|
|
|
Total Volume and Open Interest |
105,635 |
596,423 |
-77 |
30 Day Federal Funds(CBOT) |
Jun15 |
150630 |
99.870 |
99.872 |
99.870 |
99.870 |
unch |
39 |
66,125 |
-5 |
Jul15 |
150630 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
6,338 |
172,970 |
-1,620 |
Aug15 |
150630 |
99.865 |
99.870 |
99.860 |
99.860 |
unch |
11,944 |
155,177 |
+1,479 |
Sep15 |
150630 |
99.840 |
99.840 |
99.830 |
99.835 |
unch |
5,055 |
73,037 |
-728 |
Oct15 |
150630 |
99.800 |
99.805 |
99.790 |
99.800 |
unch |
9,578 |
108,298 |
+298 |
Nov15 |
150630 |
99.775 |
99.775 |
99.760 |
99.765 |
unch |
2,429 |
83,662 |
+571 |
Total Volume and Open Interest |
44,865 |
896,960 |
-255 |
3-Mth Euro-Yen(CME) |
Sep15 |
150630 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150630 |
99.845 |
99.845 |
99.845 |
99.845 |
unch |
|
|
|
Mar16 |
150630 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Jun16 |
150630 |
99.565 |
99.565 |
99.565 |
99.565 |
unch |
|
|
|
Sep16 |
150630 |
99.425 |
99.425 |
99.425 |
99.425 |
unch |
|
|
|
Dec16 |
150630 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar17 |
150630 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Jun17 |
150630 |
99.525 |
99.525 |
99.525 |
99.525 |
unch |
|
|
|
Sep17 |
150630 |
99.385 |
99.385 |
99.385 |
99.385 |
unch |
|
|
|
Dec17 |
150630 |
99.245 |
99.245 |
99.245 |
99.245 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150630 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150630 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
4 |
+0 |
Mar16 |
150630 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150630 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150630 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150630 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
4 |
+0 |
Mar17 |
150630 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
|
|
|
Jun17 |
150630 |
99.53 |
99.53 |
99.53 |
99.53 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150630 |
147.02 |
147.10 |
146.86 |
146.94 |
-0.08 |
1,442 |
15,078 |
-214 |
Dec15 |
150630 |
146.38 |
146.38 |
146.38 |
146.38 |
-0.08 |
0 |
1 |
+0 |
Mar16 |
150630 |
145.82 |
145.82 |
145.82 |
145.82 |
-0.08 |
|
|
|
Total Volume and Open Interest |
1,442 |
15,079 |
-214 |
Euro-Bund(EUREX) |
Sep15 |
150630 |
152.40 |
152.56 |
151.48 |
152.00 |
+0.23 |
590,776 |
1,178,120 |
-14,335 |
Dec15 |
150630 |
152.29 |
152.55 |
151.64 |
152.10 |
+0.26 |
283 |
5,427 |
-64 |
Mar16 |
150630 |
152.38 |
152.38 |
152.10 |
152.10 |
+0.26 |
0 |
3 |
+0 |
Total Volume and Open Interest |
591,059 |
1,183,550 |
-14,399 |
Euro-Bobl(EUREX) |
Sep15 |
150630 |
129.56 |
129.72 |
129.47 |
129.58 |
+0.13 |
416,971 |
1,001,618 |
-3,731 |
Dec15 |
150630 |
127.76 |
127.79 |
127.76 |
127.78 |
+0.13 |
1 |
321 |
+0 |
Mar16 |
150630 |
127.78 |
127.78 |
127.78 |
127.78 |
+0.13 |
|
|
|
Total Volume and Open Interest |
416,972 |
1,001,939 |
-3,731 |
3-Mth Euribor(EUREX) |
Jun15 |
150615 |
100.015 |
100.015 |
100.015 |
100.015 |
+0.005 |
263 |
7,664 |
-248 |
Sep15 |
150630 |
99.985 |
99.985 |
99.985 |
99.985 |
+0.005 |
1,500 |
13,981 |
+1,145 |
Dec15 |
150630 |
99.980 |
99.980 |
99.980 |
99.980 |
unch |
0 |
33,877 |
+0 |
Total Volume and Open Interest |
1,793 |
82,435 |
+1,194 |
Long Gilt(LIFFE) |
Sep15 |
150630 |
115~26 |
116~00 |
115~12 |
115~23 |
+0~12 |
141,605 |
394,380 |
-2,287 |
Dec15 |
150630 |
114~29 |
114~29 |
114~29 |
114~29 |
+0~12 |
|
|
|
Total Volume and Open Interest |
141,605 |
394,380 |
-5,307 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150630 |
99.37 |
99.38 |
99.36 |
99.37 |
+0.01 |
27,119 |
345,462 |
+8,560 |
Dec15 |
150630 |
99.27 |
99.28 |
99.26 |
99.27 |
+0.01 |
66,302 |
340,756 |
+3,781 |
Mar16 |
150630 |
99.14 |
99.16 |
99.12 |
99.14 |
+0.02 |
68,174 |
283,425 |
-2,649 |
Jun16 |
150630 |
98.99 |
99.00 |
98.96 |
98.98 |
+0.02 |
56,877 |
255,289 |
-3,748 |
Sep16 |
150630 |
98.81 |
98.83 |
98.78 |
98.80 |
+0.02 |
57,869 |
248,086 |
-1,244 |
Dec16 |
150630 |
98.63 |
98.66 |
98.60 |
98.63 |
+0.02 |
68,502 |
250,147 |
-3,320 |
Total Volume and Open Interest |
587,632 |
2,624,052 |
+17,904 |
3-Mth Euribor(LIFFE) |
Sep15 |
150630 |
99.980 |
99.990 |
99.975 |
99.985 |
unch |
108,110 |
441,610 |
+28,113 |
Dec15 |
150630 |
99.975 |
99.985 |
99.970 |
99.980 |
unch |
60,230 |
338,061 |
+2,151 |
Mar16 |
150630 |
99.975 |
99.985 |
99.965 |
99.975 |
unch |
34,218 |
293,181 |
-3,641 |
Total Volume and Open Interest |
468,187 |
3,188,524 |
+40,708 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150630 |
97.89 |
97.90 |
97.87 |
97.89 |
-0.01 |
2,888 |
206,528 |
-2,719 |
Dec15 |
150630 |
97.92 |
97.93 |
97.89 |
97.92 |
-0.01 |
11,898 |
171,403 |
-2,827 |
Mar16 |
150630 |
97.92 |
97.93 |
97.89 |
97.91 |
-0.02 |
9,636 |
130,720 |
-560 |
Jun16 |
150630 |
97.90 |
97.90 |
97.85 |
97.87 |
-0.03 |
8,574 |
124,988 |
-1,049 |
Sep16 |
150630 |
97.84 |
97.85 |
97.79 |
97.81 |
-0.04 |
6,669 |
68,258 |
-1,059 |
Dec16 |
150630 |
97.75 |
97.76 |
97.70 |
97.72 |
-0.04 |
2,663 |
54,739 |
-733 |
Mar17 |
150630 |
97.66 |
97.67 |
97.61 |
97.63 |
-0.04 |
1,509 |
35,533 |
+10 |
Jun17 |
150630 |
97.56 |
97.56 |
97.51 |
97.53 |
-0.04 |
1,812 |
24,824 |
+501 |
Sep17 |
150630 |
97.42 |
97.43 |
97.42 |
97.42 |
-0.04 |
313 |
7,962 |
+121 |
Dec17 |
150630 |
97.31 |
97.33 |
97.31 |
97.33 |
-0.04 |
182 |
2,507 |
+50 |
Total Volume and Open Interest |
46,434 |
829,446 |
-8,203 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150630 |
97.00 |
97.02 |
96.89 |
96.95 |
-0.06 |
72,309 |
647,260 |
+3,540 |
Dec15 |
150630 |
96.95 |
96.95 |
96.95 |
96.95 |
-0.06 |
|
|
|
Total Volume and Open Interest |
72,309 |
647,260 |
+3,540 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150630 |
97.95 |
97.96 |
97.87 |
97.92 |
-0.04 |
156,439 |
586,176 |
+3,044 |
Dec15 |
150630 |
97.92 |
97.92 |
97.92 |
97.92 |
-0.04 |
|
|
|
Total Volume and Open Interest |
156,439 |
586,176 |
+3,044 |
Gold(CMX) |
Aug15 |
150630 |
1179.8 |
1180.0 |
1165.7 |
1171.8 |
-7.2 |
107,921 |
286,230 |
+40 |
Oct15 |
150630 |
1180.5 |
1180.8 |
1167.0 |
1172.8 |
-7.3 |
1,437 |
14,213 |
+379 |
Dec15 |
150630 |
1181.7 |
1182.2 |
1168.2 |
1174.0 |
-7.3 |
2,222 |
77,810 |
-291 |
Feb16 |
150630 |
1178.0 |
1179.1 |
1170.0 |
1175.1 |
-7.3 |
1,643 |
15,650 |
+509 |
Apr16 |
150630 |
1176.2 |
1177.3 |
1173.0 |
1176.4 |
-7.3 |
285 |
12,270 |
+86 |
Jun16 |
150630 |
1178.0 |
1178.0 |
1177.0 |
1177.6 |
-7.3 |
113 |
9,567 |
-48 |
Aug16 |
150630 |
1182.2 |
1182.3 |
1176.0 |
1178.9 |
-7.3 |
30 |
1,420 |
+30 |
Oct16 |
150630 |
1180.5 |
1180.5 |
1180.5 |
1180.5 |
-7.3 |
0 |
1,317 |
+0 |
Dec16 |
150630 |
1181.9 |
1185.0 |
1178.8 |
1182.4 |
-7.2 |
318 |
10,340 |
+42 |
Feb17 |
150630 |
1184.6 |
1184.6 |
1184.6 |
1184.6 |
-7.2 |
0 |
152 |
+0 |
Apr17 |
150630 |
1187.0 |
1187.0 |
1186.9 |
1186.9 |
-7.2 |
1 |
3 |
+0 |
Jun17 |
150630 |
1189.3 |
1189.3 |
1189.3 |
1189.3 |
-7.2 |
0 |
3,331 |
+0 |
Total Volume and Open Interest |
114,285 |
442,007 |
+415 |
Silver(CMX) |
Jul15 |
150630 |
1572.5 |
1577.0 |
1543.0 |
1555.1 |
-11.3 |
56,759 |
12,224 |
-18,655 |
Sep15 |
150630 |
1577.0 |
1584.0 |
1544.0 |
1558.1 |
-11.4 |
46,939 |
128,411 |
+17,161 |
Dec15 |
150630 |
1581.0 |
1588.5 |
1550.0 |
1563.6 |
-11.3 |
2,731 |
35,623 |
+257 |
Mar16 |
150630 |
1573.5 |
1583.0 |
1555.0 |
1568.1 |
-11.2 |
133 |
6,249 |
-30 |
May16 |
150630 |
1572.0 |
1572.0 |
1570.8 |
1570.8 |
-11.1 |
11 |
920 |
+1 |
Jul16 |
150630 |
1575.0 |
1575.0 |
1573.6 |
1573.6 |
-11.0 |
7 |
4,418 |
+5 |
Sep16 |
150630 |
1576.6 |
1576.6 |
1576.6 |
1576.6 |
-11.0 |
0 |
170 |
+0 |
Total Volume and Open Interest |
106,706 |
196,164 |
-1,247 |
Platinum(NYMEX) |
Jul15 |
150630 |
1080.8 |
1086.0 |
1076.5 |
1078.6 |
-2.8 |
10,954 |
4,521 |
-6,015 |
Oct15 |
150630 |
1082.0 |
1087.4 |
1075.6 |
1079.5 |
-2.8 |
14,960 |
73,443 |
+4,337 |
Jan16 |
150630 |
1081.1 |
1082.9 |
1078.7 |
1081.0 |
-2.7 |
50 |
572 |
+35 |
Apr16 |
150630 |
1083.3 |
1083.3 |
1083.3 |
1083.3 |
-2.7 |
0 |
18 |
+0 |
Total Volume and Open Interest |
25,979 |
78,571 |
-1,641 |
Palladium(NYMEX) |
Sep15 |
150630 |
665.80 |
675.15 |
664.05 |
672.65 |
+6.20 |
4,363 |
35,184 |
+2 |
Dec15 |
150630 |
665.00 |
674.60 |
665.00 |
673.35 |
+6.10 |
72 |
1,044 |
+71 |
Mar16 |
150630 |
674.15 |
674.15 |
674.15 |
674.15 |
+6.10 |
0 |
10 |
+0 |
Total Volume and Open Interest |
4,439 |
36,242 |
+48 |
Copper(CMX) |
Jul15 |
150630 |
263.80 |
264.60 |
259.45 |
262.35 |
-1.50 |
28,592 |
8,256 |
-8,621 |
Sep15 |
150630 |
263.40 |
264.15 |
258.90 |
261.50 |
-1.85 |
43,134 |
119,542 |
+6,601 |
Dec15 |
150630 |
264.00 |
264.75 |
259.65 |
262.25 |
-1.80 |
2,684 |
25,339 |
+112 |
Mar16 |
150630 |
262.50 |
263.80 |
260.80 |
262.95 |
-1.80 |
416 |
7,329 |
+60 |
May16 |
150630 |
265.65 |
265.65 |
262.65 |
263.50 |
-1.75 |
96 |
589 |
+51 |
Total Volume and Open Interest |
75,876 |
168,230 |
-2,063 |
DJIA Index(CBOT) |
Sep15 |
150206 |
17615 |
17615 |
17615 |
17615 |
-2 |
|
|
|
Total Volume and Open Interest |
184 |
11,634 |
+35 |
E-mini DJIA Index(CBOT) |
Jun15 |
150619 |
18120 |
18165 |
18078 |
18078 |
-47 |
23,756 |
33,557 |
-2,664 |
Sep15 |
150630 |
17544 |
17646 |
17475 |
17523 |
+3 |
124,413 |
96,654 |
-86 |
Dec15 |
150630 |
17480 |
17554 |
17421 |
17446 |
+3 |
19 |
99 |
-3 |
Mar16 |
150630 |
17364 |
17364 |
17364 |
17364 |
+3 |
0 |
1 |
+0 |
Total Volume and Open Interest |
124,432 |
96,754 |
-89 |
S & P 500(CME) |
Sep15 |
150630 |
2052.90 |
2068.70 |
2047.50 |
2054.40 |
+3.90 |
5,203 |
93,154 |
-847 |
Dec15 |
150630 |
2046.60 |
2058.70 |
2038.00 |
2046.60 |
+3.90 |
408 |
2,466 |
+396 |
Mar16 |
150630 |
2041.20 |
2053.30 |
2032.60 |
2041.20 |
+3.90 |
0 |
100 |
+0 |
Jun16 |
150630 |
2036.60 |
2048.70 |
2028.00 |
2036.60 |
+3.90 |
0 |
540 |
+0 |
Total Volume and Open Interest |
5,611 |
96,261 |
-451 |
S & P 500 E-Mini(Globex) |
Sep15 |
150630 |
2054.50 |
2069.00 |
2046.75 |
2054.50 |
+4.00 |
1,321,884 |
2,526,649 |
-7,686 |
Dec15 |
150630 |
2045.50 |
2060.75 |
2039.50 |
2046.50 |
+3.75 |
3,363 |
23,048 |
+1,615 |
Total Volume and Open Interest |
1,325,260 |
2,551,284 |
-6,069 |
NASDAQ 100(CME) |
Sep15 |
150206 |
4200.00 |
4200.00 |
4200.00 |
4200.00 |
-43.50 |
|
|
|
Total Volume and Open Interest |
563 |
16,224 |
-30 |
NASDAQ 100 E-Mini(Globex) |
Sep15 |
150630 |
4386.30 |
4412.30 |
4372.00 |
4390.30 |
+12.30 |
226,373 |
333,975 |
-9,971 |
Dec15 |
150630 |
4398.00 |
4407.00 |
4375.50 |
4384.50 |
+12.20 |
40 |
59 |
+1 |
Total Volume and Open Interest |
226,417 |
334,055 |
-9,966 |
S & P Midcap 400(CME) |
Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
Total Volume and Open Interest |
0 |
957 |
+0 |
Volatility Index(CBOE) |
Jun15 |
150617 |
14.90 |
15.00 |
14.55 |
14.85 |
-0.08 |
127,496 |
88,881 |
-24,540 |
Jul15 |
150630 |
17.35 |
18.16 |
16.25 |
17.33 |
-0.05 |
68,129 |
173,008 |
+173,008 |
Aug15 |
150630 |
17.40 |
17.90 |
16.58 |
17.38 |
-0.05 |
40,338 |
83,660 |
+83,660 |
Sep15 |
150630 |
17.65 |
18.03 |
16.94 |
17.63 |
-0.05 |
12,108 |
32,148 |
+32,148 |
Total Volume and Open Interest |
139,555 |
362,420 |
-2,433 |
Russell 2000(ICE) |
Sep15 |
150630 |
1249.70 |
1254.20 |
1243.30 |
1250.40 |
+4.90 |
120,999 |
360,288 |
+4,353 |
Dec15 |
150630 |
1245.90 |
1245.90 |
1245.90 |
1245.90 |
+4.90 |
0 |
2 |
+0 |
Mar16 |
150630 |
1241.40 |
1241.40 |
1241.40 |
1241.40 |
+4.90 |
0 |
1 |
+0 |
Total Volume and Open Interest |
120,999 |
360,291 |
+4,353 |
Nikkei 225(CME) |
Sep15 |
150630 |
20110 |
20430 |
20100 |
20255 |
+145 |
10,598 |
55,369 |
-103 |
Dec15 |
150630 |
20330 |
20330 |
20230 |
20230 |
+135 |
23 |
31 |
+2 |
Total Volume and Open Interest |
10,621 |
55,400 |
-101 |
Nikkei 225(SGX) |
Sep15 |
150630 |
20200 |
20320 |
20105 |
20290 |
+130 |
82,971 |
273,041 |
+1,307 |
Dec15 |
150630 |
20090 |
20200 |
20030 |
20200 |
+135 |
53 |
13,176 |
+8 |
Mar16 |
150630 |
20175 |
20175 |
20175 |
20175 |
+130 |
|
|
|
Total Volume and Open Interest |
83,248 |
294,773 |
+1,310 |
CAC 40(EURONEXT) |
Jul15 |
150630 |
4830.5 |
4892.5 |
4774.0 |
4786.5 |
-83.0 |
134,452 |
289,259 |
-2,434 |
Aug15 |
150630 |
4845.0 |
4887.0 |
4776.5 |
4787.5 |
-83.0 |
61 |
681 |
+16 |
Sep15 |
150630 |
4845.0 |
4891.5 |
4778.0 |
4787.5 |
-83.0 |
467 |
7,344 |
-36 |
Total Volume and Open Interest |
134,980 |
297,380 |
-2,454 |
Hang Seng Index(HKFE) |
Jun15 |
150629 |
26708 |
26723 |
25853 |
26002 |
-731 |
93,961 |
58,220 |
-29,897 |
Jul15 |
150630 |
25917 |
26496 |
25870 |
26204 |
+284 |
66,711 |
106,187 |
+19,563 |
Aug15 |
150630 |
25704 |
26439 |
25704 |
26171 |
|
|
|
|
DAX(EUREX) |
Jun15 |
150619 |
11090.5 |
11246.0 |
11075.0 |
11177.0 |
+70.5 |
157,124 |
50,343 |
-33,985 |
Sep15 |
150630 |
11015.5 |
11140.0 |
10897.5 |
11001.5 |
-96.5 |
93,815 |
157,046 |
-6,727 |
Dec15 |
150630 |
11024.5 |
11135.5 |
10917.5 |
11007.0 |
-96.5 |
194 |
3,443 |
+13 |
Total Volume and Open Interest |
94,016 |
160,567 |
-6,708 |
FT-SE 100(EURONEXT) |
Sep15 |
150630 |
6519.00 |
6551.50 |
6442.50 |
6494.00 |
-83.50 |
91,360 |
581,832 |
-2,501 |
Dec15 |
150630 |
6480.00 |
6480.00 |
6468.00 |
6469.50 |
-82.50 |
5 |
1,629 |
+0 |
Mar16 |
150630 |
6419.50 |
6419.50 |
6419.50 |
6419.50 |
-82.50 |
|
|
|
Total Volume and Open Interest |
91,365 |
583,461 |
-2,501 |
SPI 200(SFE) |
Sep15 |
150630 |
5382.0 |
5418.0 |
5324.0 |
5397.0 |
+18.0 |
37,763 |
232,778 |
+5,630 |
Dec15 |
150630 |
5350.0 |
5389.0 |
5350.0 |
5389.0 |
+18.0 |
0 |
2,499 |
+0 |
Mar16 |
150630 |
5338.0 |
5338.0 |
5338.0 |
5338.0 |
+18.0 |
0 |
1,255 |
+0 |
Total Volume and Open Interest |
37,793 |
239,779 |
+5,640 |
FTSE MIB(ISE) |
Sep15 |
150630 |
22450.00 |
22885.00 |
22345.00 |
22573.00 |
-13.00 |
32,601 |
52,591 |
+4,969 |
Dec15 |
150630 |
22410.00 |
22750.00 |
22300.00 |
22501.00 |
-13.00 |
149 |
201 |
+104 |
Mar16 |
150630 |
22508.00 |
22508.00 |
22508.00 |
22508.00 |
-13.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
32,750 |
52,793 |
+5,073 |
KOSPI 200(KFE) |
Sep15 |
150630 |
252.00 |
252.40 |
249.80 |
252.25 |
+0.55 |
137,128 |
101,948 |
+1,743 |
Dec15 |
150630 |
252.60 |
253.25 |
251.00 |
253.25 |
+0.80 |
240 |
3,144 |
+0 |
Mar16 |
150630 |
251.20 |
251.20 |
251.20 |
251.20 |
+1.00 |
1 |
471 |
+1 |
Total Volume and Open Interest |
137,369 |
106,670 |
+1,744 |
GSCI(CME) |
Jul15 |
150630 |
441.00 |
441.00 |
426.95 |
441.00 |
+9.05 |
21 |
12,248 |
+13 |
Aug15 |
150630 |
441.65 |
441.65 |
427.75 |
441.65 |
+8.90 |
|
|
|
Sep15 |
150630 |
442.65 |
442.65 |
428.75 |
442.65 |
+8.90 |
|
|
|
Total Volume and Open Interest |
21 |
12,248 |
+13 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|